Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
18.42
-0.07 (-0.38%)
At close: Mar 19, 2026, 4:00 PM EDT
18.42
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
CBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18.41 | 18.41 | 18.31 | 18.31 | 18.31 | -1.00% | 544 |
| Mar 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.03% | 263 |
| Mar 17, 2026 | 18.87 | 18.89 | 18.84 | 18.88 | 18.88 | 0.24% | 4,685 |
| Mar 16, 2026 | 18.76 | 18.83 | 18.76 | 18.83 | 18.83 | 1.50% | 598 |
| Mar 13, 2026 | 18.76 | 18.80 | 18.56 | 18.56 | 18.56 | 0.38% | 1,453 |
| Mar 12, 2026 | 18.48 | 18.50 | 18.48 | 18.48 | 18.48 | -0.11% | 313 |
| Mar 11, 2026 | 18.53 | 18.53 | 18.47 | 18.51 | 18.51 | 0.30% | 2,460 |
| Mar 10, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.46% | 7 |
| Mar 9, 2026 | 18.38 | 18.40 | 18.36 | 18.37 | 18.37 | 0.42% | 1,743 |
| Mar 6, 2026 | 18.35 | 18.35 | 18.29 | 18.29 | 18.29 | -1.61% | 249 |
| Mar 5, 2026 | 18.59 | 18.59 | 18.58 | 18.59 | 18.59 | -1.14% | 244 |
| Mar 4, 2026 | 18.68 | 18.80 | 18.68 | 18.80 | 18.80 | 2.84% | 1,579 |
| Mar 3, 2026 | 18.15 | 18.28 | 18.15 | 18.28 | 18.28 | -0.51% | 941 |
| Mar 2, 2026 | 18.10 | 18.39 | 18.10 | 18.38 | 18.38 | 1.98% | 3,305 |
| Feb 27, 2026 | 18.03 | 18.03 | 18.02 | 18.02 | 18.02 | -1.02% | 135 |
| Feb 26, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.03% | 4 |
| Feb 25, 2026 | 18.16 | 18.40 | 18.15 | 18.40 | 18.40 | 2.42% | 947 |
| Feb 24, 2026 | 17.91 | 17.96 | 17.91 | 17.96 | 17.96 | -0.09% | 1,027 |
| Feb 23, 2026 | 18.03 | 18.03 | 17.98 | 17.98 | 17.98 | -1.53% | 27,414 |
| Feb 20, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.19% | 118 |
| Feb 19, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.36% | 127 |
| Feb 18, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.77% | 100 |
| Feb 17, 2026 | 18.30 | 18.30 | 18.29 | 18.30 | 18.30 | -0.64% | 841 |
| Feb 13, 2026 | 18.30 | 18.41 | 18.30 | 18.41 | 18.41 | 1.73% | 1,479 |
| Feb 12, 2026 | 18.16 | 18.16 | 18.10 | 18.10 | 18.10 | -1.28% | 657 |
| Feb 11, 2026 | 18.27 | 18.34 | 18.25 | 18.34 | 18.34 | -0.71% | 2,393 |
| Feb 10, 2026 | 18.50 | 18.50 | 18.46 | 18.47 | 18.47 | -0.96% | 972 |
| Feb 9, 2026 | 18.58 | 18.65 | 18.58 | 18.65 | 18.65 | 0.11% | 394 |
| Feb 6, 2026 | 18.51 | 18.63 | 18.49 | 18.63 | 18.63 | 2.52% | 3,787 |
| Feb 5, 2026 | 18.49 | 18.50 | 18.17 | 18.17 | 18.17 | -4.09% | 3,942 |
| Feb 4, 2026 | 18.97 | 18.97 | 18.90 | 18.94 | 18.94 | -1.63% | 1,318 |
| Feb 3, 2026 | 19.42 | 19.42 | 19.07 | 19.26 | 19.26 | -1.04% | 5,272 |
| Feb 2, 2026 | 19.48 | 19.54 | 19.44 | 19.46 | 19.46 | -3.34% | 2,722 |
| Jan 30, 2026 | 20.00 | 20.13 | 20.00 | 20.13 | 20.13 | -0.30% | 1,903 |
| Jan 29, 2026 | 20.29 | 20.40 | 20.19 | 20.19 | 20.19 | -3.81% | 3,729 |
| Jan 28, 2026 | 21.04 | 21.09 | 20.99 | 20.99 | 20.99 | -0.17% | 4,600 |
| Jan 27, 2026 | 20.72 | 21.03 | 20.72 | 21.03 | 21.03 | 1.36% | 5,105 |
| Jan 26, 2026 | 20.94 | 20.94 | 20.72 | 20.75 | 20.75 | -1.46% | 3,786 |
| Jan 23, 2026 | 20.97 | 21.09 | 20.97 | 21.05 | 21.05 | 0.03% | 1,029 |
| Jan 22, 2026 | 21.03 | 21.11 | 20.97 | 21.05 | 21.05 | -0.59% | 9,191 |
| Jan 21, 2026 | 21.19 | 21.19 | 20.85 | 21.17 | 21.17 | 0.35% | 609 |
| Jan 20, 2026 | 21.23 | 21.26 | 21.10 | 21.10 | 21.10 | -4.35% | 2,632 |
| Jan 16, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 22.06 | 0.05% | 939 |
| Jan 15, 2026 | 22.24 | 22.26 | 22.05 | 22.05 | 22.05 | -1.95% | 2,331 |
| Jan 14, 2026 | 22.28 | 22.51 | 22.28 | 22.49 | 22.49 | 2.62% | 7,625 |
| Jan 13, 2026 | 21.55 | 21.96 | 21.55 | 21.91 | 21.91 | 2.20% | 2,159 |
| Jan 12, 2026 | 21.34 | 21.54 | 21.34 | 21.44 | 21.44 | 0.88% | 2,852 |
| Jan 9, 2026 | 21.21 | 21.43 | 21.21 | 21.25 | 21.25 | -0.51% | 3,394 |
| Jan 8, 2026 | 21.28 | 21.39 | 21.28 | 21.36 | 21.36 | 0.04% | 35,711 |
| Jan 7, 2026 | 21.53 | 21.54 | 21.35 | 21.35 | 21.35 | -1.15% | 2,902 |